3,446円
明治ホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 6,700.0 | 6,740.0 | 6,640.0 | 6,660.0 | 3,330.0 | 600,500 |
| 2022/06/29 | 6,650.0 | 6,740.0 | 6,600.0 | 6,680.0 | 3,340.0 | 1,094,600 |
| 2022/06/28 | 6,610.0 | 6,660.0 | 6,570.0 | 6,660.0 | 3,330.0 | 372,800 |
| 2022/06/27 | 6,610.0 | 6,640.0 | 6,540.0 | 6,590.0 | 3,295.0 | 346,300 |
| 2022/06/24 | 6,570.0 | 6,620.0 | 6,530.0 | 6,610.0 | 3,305.0 | 506,000 |
| 2022/06/23 | 6,470.0 | 6,590.0 | 6,470.0 | 6,570.0 | 3,285.0 | 500,500 |
| 2022/06/22 | 6,410.0 | 6,520.0 | 6,380.0 | 6,490.0 | 3,245.0 | 564,600 |
| 2022/06/21 | 6,410.0 | 6,460.0 | 6,360.0 | 6,390.0 | 3,195.0 | 450,100 |
| 2022/06/20 | 6,500.0 | 6,500.0 | 6,360.0 | 6,390.0 | 3,195.0 | 415,300 |
| 2022/06/17 | 6,250.0 | 6,460.0 | 6,220.0 | 6,450.0 | 3,225.0 | 1,527,000 |
| 2022/06/16 | 6,200.0 | 6,270.0 | 6,180.0 | 6,260.0 | 3,130.0 | 514,700 |
| 2022/06/15 | 6,230.0 | 6,270.0 | 6,210.0 | 6,210.0 | 3,105.0 | 451,200 |
| 2022/06/14 | 6,240.0 | 6,290.0 | 6,210.0 | 6,230.0 | 3,115.0 | 445,800 |
| 2022/06/13 | 6,230.0 | 6,350.0 | 6,230.0 | 6,320.0 | 3,160.0 | 477,900 |
| 2022/06/10 | 6,270.0 | 6,290.0 | 6,220.0 | 6,230.0 | 3,115.0 | 578,400 |
| 2022/06/09 | 6,350.0 | 6,370.0 | 6,290.0 | 6,290.0 | 3,145.0 | 481,200 |
| 2022/06/08 | 6,330.0 | 6,370.0 | 6,320.0 | 6,330.0 | 3,165.0 | 433,800 |
| 2022/06/07 | 6,330.0 | 6,390.0 | 6,290.0 | 6,320.0 | 3,160.0 | 499,800 |
| 2022/06/06 | 6,330.0 | 6,360.0 | 6,310.0 | 6,330.0 | 3,165.0 | 364,700 |
| 2022/06/03 | 6,340.0 | 6,390.0 | 6,340.0 | 6,360.0 | 3,180.0 | 377,600 |
おすすめ条件でスクリーニングされた銘柄を見る
明治ホールディングスの取引履歴を振り返りませんか？
明治ホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
